Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 7,884,000 |
27 Nov 2017 | HKD | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 7,356,000 |
24 Nov 2017 | HKD | 1.25 | 1.39 | 1.24 | 1.39 | 1.39 | +0.14 (+11.20%) | 15,654,858 |
23 Nov 2017 | HKD | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 8,216,000 |
22 Nov 2017 | HKD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,208,000 |
21 Nov 2017 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 7,976,000 |
20 Nov 2017 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 8,008,000 |
17 Nov 2017 | HKD | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 10,938,210 |
16 Nov 2017 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 8,172,000 |
15 Nov 2017 | HKD | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 8,228,000 |
14 Nov 2017 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 8,300,000 |
13 Nov 2017 | HKD | 1.3 | 1.32 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 8,600,000 |
10 Nov 2017 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 8,112,000 |
9 Nov 2017 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 8,008,000 |
8 Nov 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 7,872,000 |
7 Nov 2017 | HKD | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 7,944,000 |
6 Nov 2017 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 7,560,000 |
3 Nov 2017 | HKD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 9,424,000 |
2 Nov 2017 | HKD | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 9,350,000 |
1 Nov 2017 | HKD | 1.3 | 1.31 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,896,000 |
31 Oct 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 9,324,000 |
30 Oct 2017 | HKD | 1.33 | 1.36 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 7,572,000 |
27 Oct 2017 | HKD | 1.35 | 1.37 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 6,508,000 |
26 Oct 2017 | HKD | 1.35 | 1.45 | 1.33 | 1.35 | 1.35 | +0.04 (+3.05%) | 14,852,000 |
25 Oct 2017 | HKD | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 7,658,000 |
24 Oct 2017 | HKD | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 7,728,000 |
23 Oct 2017 | HKD | 1.38 | 1.41 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 8,484,000 |
20 Oct 2017 | HKD | 1.3 | 1.35 | 1.29 | 1.35 | 1.35 | +0.08 (+6.30%) | 9,067,680 |
19 Oct 2017 | HKD | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 21,860,000 |
18 Oct 2017 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 9,828,000 |